Methanex Historical Data - MEOH

MEOH Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 12.17 0.01 0.08% 12.20 13.12 12.045 1,392,756
Mar 30 2020 12.16 -0.32 -2.56% 12.22 12.40 11.50 649,230
Mar 27 2020 12.48 -0.69 -5.24% 13.00 13.19 11.50 994,924
Mar 26 2020 13.17 -1.30 -8.98% 14.58 15.185 12.35 1,521,136
Mar 25 2020 14.47 2.95 25.61% 11.86 15.40 11.78 1,368,882
Mar 24 2020 11.52 1.95 20.38% 10.23 11.62 10.19 1,197,140
Mar 23 2020 9.57 -0.38 -3.82% 10.44 10.44 9.11 1,114,558
Mar 20 2020 9.95 -0.59 -5.6% 10.67 11.48 9.88 1,359,123
Mar 19 2020 10.54 0.52 5.19% 10.18 11.18 9.74 924,449
Mar 18 2020 10.02 -2.12 -17.46% 11.12 12.18 9.10 1,218,905
Mar 17 2020 12.14 -0.52 -4.11% 12.75 12.99 10.90 1,091,741
Mar 16 2020 12.66 -2.71 -17.63% 13.48 14.935 9.00 755,499
Mar 13 2020 15.37 0.65 4.42% 16.29 16.29 14.07 806,527
Mar 12 2020 14.72 -2.69 -15.45% 15.94 16.14 14.50 1,078,388
Mar 11 2020 17.41 -1.43 -7.6% 18.18 18.51 17.00 1,259,887
Mar 10 2020 18.8423 0.35 1.91% 20.39 20.47 17.78 1,075,761
Mar 09 2020 18.49 -6.12 -24.87% 22.79 23.40 18.49 2,168,521
Mar 06 2020 24.61 -2.33 -8.65% 26.44 26.56 24.00 914,034
Mar 05 2020 26.94 -2.33 -7.96% 28.25 28.43 26.74 466,499
Mar 04 2020 29.27 1.15 4.09% 28.79 29.30 27.93 452,145
Mar 03 2020 28.12 -1.51 -5.1% 29.64 30.01 27.85 598,125
Mar 02 2020 29.63 0.78 2.7% 29.10 29.63 27.63 499,963
Feb 28 2020 28.85 1.15 4.15% 26.78 28.85 26.59 601,314
Feb 27 2020 27.70 -1.77 -6.01% 28.64 29.45 27.43 556,330
Feb 26 2020 29.47 -1.24 -4.04% 30.79 31.12 29.41 431,706
Feb 25 2020 30.71 -1.72 -5.3% 32.64 32.64 30.33 451,566
Feb 24 2020 32.43 -1.26 -3.74% 32.42 32.55 31.35 367,759
Feb 21 2020 33.69 -0.68 -1.98% 34.03 34.99 33.65 241,160
Feb 20 2020 34.37 0.50 1.48% 33.87 34.50 33.75 224,298
Feb 19 2020 33.87 0.77 2.33% 33.30 34.0096 32.32 304,521
Feb 18 2020 33.10 -0.53 -1.58% 33.29 33.69 32.27 317,548
Feb 17 2020 33.63 0.00 +0.00% 34.00 34.35 33.52 0
Feb 14 2020 33.63 -0.27 -0.8% 34.00 34.35 33.52 321,574
Feb 13 2020 33.90 -0.02 -0.06% 33.60 34.23 33.25 271,871
Feb 12 2020 33.92 0.35 1.04% 34.06 35.15 33.57 255,141
Feb 11 2020 33.57 1.28 3.96% 32.69 33.85 32.51 729,792
Feb 10 2020 32.29 -0.64 -1.94% 32.68 32.68 31.72 393,029
Feb 07 2020 32.93 -1.52 -4.41% 33.85 34.04 32.80 437,134
Feb 06 2020 34.45 -0.84 -2.38% 35.36 35.40 33.88 393,198
Feb 05 2020 35.29 2.18 6.58% 33.785 35.53 33.11 424,946
Feb 04 2020 33.11 1.66 5.28% 32.68 33.355 32.11 504,328
Feb 03 2020 31.45 -1.00 -3.08% 32.45 32.71 31.02 974,090
Jan 31 2020 32.45 -2.85 -8.07% 34.88 34.94 31.88 1,249,512
Jan 30 2020 35.30 -1.73 -4.67% 37.05 37.99 34.97 821,543
Jan 29 2020 37.03 -0.01 -0.03% 37.34 37.775 36.55 381,875
Jan 28 2020 37.04 0.51 1.4% 36.71 37.32 36.48 420,437
Jan 27 2020 36.53 -1.27 -3.36% 37.04 37.04 36.15 352,374
Jan 24 2020 37.80 -1.50 -3.82% 39.25 39.28 37.52 396,319
Jan 23 2020 39.30 0.32 0.82% 38.60 39.38 37.535 440,430
Jan 22 2020 38.98 -1.19 -2.96% 40.08 40.1939 38.96 327,310
Jan 21 2020 40.17 -0.26 -0.64% 40.67 40.83 39.78 427,686
Jan 20 2020 40.43 0.00 +0.00% 39.67 40.46 39.36 0
Jan 17 2020 40.43 1.01 2.56% 39.67 40.46 39.36 374,802
Jan 16 2020 39.42 -0.39 -0.98% 40.06 40.5736 39.33 248,090
Jan 15 2020 39.81 -0.20 -0.5% 40.00 40.37 39.66 405,074
Jan 14 2020 40.01 1.01 2.59% 38.97 40.535 38.93 556,030
Jan 13 2020 39.00 0.63 1.64% 38.50 39.24 37.74 664,204
Jan 10 2020 38.37 0.25 0.66% 38.20 38.56 37.62 362,747
Jan 09 2020 38.12 0.32 0.85% 37.83 38.39 37.41 426,243
Jan 08 2020 37.80 -0.74 -1.92% 38.48 38.52 37.27 474,016
Jan 07 2020 38.54 0.28 0.73% 38.05 38.72 37.45 245,557
Jan 06 2020 38.26 0.54 1.43% 37.70 38.33 37.28 339,514
Jan 03 2020 37.72 0.17 0.45% 37.80 38.13 37.32 416,615
Jan 02 2020 37.55 -1.08 -2.8% 39.09 39.14 37.33 259,721


Your Recent History
NASDAQ
MEOH
Methanex
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.